Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 42.50 | 43.12 | 42.45 | 42.79 | 239,536 | -0.41(-0.94%) |
Jan 30, 2014 | 42.75 | 43.62 | 42.57 | 43.19 | 202,741 | +0.72(+1.69%) |
Jan 29, 2014 | 42.29 | 43.07 | 42.25 | 42.48 | 211,614 | -0.10(-0.24%) |
Jan 28, 2014 | 42.93 | 42.93 | 42.40 | 42.58 | 166,344 | -0.20(-0.47%) |
Jan 27, 2014 | 42.96 | 43.00 | 42.54 | 42.78 | 156,368 | -0.12(-0.28%) |
Jan 24, 2014 | 43.31 | 43.54 | 42.81 | 42.90 | 164,745 | -0.75(-1.71%) |
Jan 23, 2014 | 43.75 | 43.79 | 43.19 | 43.65 | 145,367 | -0.23(-0.53%) |
Jan 22, 2014 | 43.73 | 43.88 | 43.60 | 43.88 | 151,298 | +0.15(+0.35%) |
Jan 21, 2014 | 43.42 | 43.75 | 43.30 | 43.73 | 138,372 | +0.46(+1.07%) |
Jan 17, 2014 | 43.28 | 43.27 | 43.27 | 43.27 | 114,019 | +0.00(+0.00%) |
Jan 16, 2014 | 43.23 | 43.50 | 43.01 | 43.27 | 97,340 | +0.06(+0.15%) |
Jan 15, 2014 | 43.10 | 43.35 | 43.04 | 43.20 | 103,196 | +0.10(+0.24%) |
Jan 14, 2014 | 43.23 | 43.35 | 42.81 | 43.10 | 150,264 | +0.18(+0.41%) |
Jan 13, 2014 | 43.56 | 43.58 | 42.86 | 42.92 | 212,289 | -0.84(-1.93%) |
Jan 10, 2014 | 43.63 | 44.02 | 43.62 | 43.77 | 132,034 | +0.25(+0.59%) |
Jan 09, 2014 | 43.57 | 43.74 | 43.20 | 43.51 | 143,520 | +0.03(+0.07%) |
Jan 08, 2014 | 43.84 | 44.10 | 43.06 | 43.48 | 312,668 | -0.58(-1.32%) |
Jan 07, 2014 | 43.41 | 44.08 | 43.11 | 44.06 | 155,989 | +0.68(+1.56%) |
Jan 06, 2014 | 43.98 | 43.98 | 43.32 | 43.39 | 250,100 | -0.30(-0.69%) |
Jan 03, 2014 | 44.28 | 44.28 | 43.39 | 43.69 | 315,379 | +0.23(+0.53%) |
Jan 02, 2014 | 44.28 | 44.60 | 43.15 | 43.46 | 248,007 | -1.07(-2.40%) |
Dec 31, 2013 | 44.32 | 44.52 | 44.52 | 44.52 | 163,620 | +0.26(+0.59%) |
Dec 30, 2013 | 44.34 | 44.52 | 44.05 | 44.26 | 95,802 | -0.22(-0.50%) |
Dec 27, 2013 | 44.40 | 44.48 | 44.03 | 44.48 | 127,454 | +0.28(+0.63%) |
Dec 26, 2013 | 44.38 | 44.44 | 43.71 | 44.21 | 102,096 | -0.13(-0.29%) |
Dec 24, 2013 | 44.02 | 44.48 | 43.97 | 44.33 | 81,939 | +0.22(+0.51%) |
Dec 23, 2013 | 44.15 | 44.43 | 43.95 | 44.11 | 192,764 | -0.01(-0.02%) |
Dec 20, 2013 | 42.45 | 44.20 | 42.43 | 44.12 | 615,453 | +1.44(+3.38%) |
Dec 19, 2013 | 42.92 | 42.92 | 42.36 | 42.68 | 173,859 | -0.21(-0.48%) |
Dec 18, 2013 | 42.22 | 42.90 | 41.35 | 42.88 | 237,267 | +0.82(+1.95%) |
Dec 17, 2013 | 42.32 | 42.34 | 41.92 | 42.06 | 112,086 | -0.15(-0.36%) |
Dec 16, 2013 | 41.86 | 42.38 | 41.64 | 42.21 | 238,548 | +0.47(+1.13%) |
Dec 13, 2013 | 41.73 | 42.10 | 41.50 | 41.74 | 186,541 | +0.02(+0.06%) |
Dec 12, 2013 | 41.22 | 41.86 | 41.12 | 41.72 | 185,281 | +0.62(+1.51%) |
Dec 11, 2013 | 41.38 | 41.38 | 40.90 | 41.10 | 147,136 | -0.33(-0.81%) |
Dec 10, 2013 | 42.10 | 42.10 | 41.41 | 41.43 | 179,080 | -0.59(-1.40%) |
Dec 09, 2013 | 42.45 | 42.60 | 41.70 | 42.02 | 141,768 | -0.30(-0.71%) |
Dec 06, 2013 | 42.14 | 42.41 | 41.93 | 42.33 | 99,827 | +0.57(+1.35%) |
Dec 05, 2013 | 41.35 | 41.84 | 41.24 | 41.76 | 131,914 | +0.27(+0.65%) |
Dec 04, 2013 | 41.53 | 41.86 | 40.92 | 41.49 | 99,459 | -0.21(-0.50%) |
Dec 03, 2013 | 41.56 | 42.16 | 41.33 | 41.70 | 122,764 | -0.02(-0.06%) |
Dec 02, 2013 | 42.17 | 42.27 | 41.63 | 41.72 | 152,485 | -0.53(-1.26%) |
Nov 29, 2013 | 42.45 | 42.59 | 42.21 | 42.25 | 72,276 | +0.06(+0.15%) |
Nov 27, 2013 | 42.04 | 42.33 | 41.84 | 42.19 | 94,018 | +0.06(+0.13%) |
Nov 26, 2013 | 42.14 | 42.23 | 41.83 | 42.14 | 121,501 | -0.01(-0.02%) |
Nov 25, 2013 | 42.06 | 42.53 | 42.03 | 42.14 | 108,052 | +0.01(+0.02%) |
Nov 22, 2013 | 42.00 | 42.29 | 41.71 | 42.14 | 113,595 | +0.16(+0.38%) |
Nov 21, 2013 | 41.75 | 42.04 | 41.44 | 41.98 | 161,538 | +0.39(+0.94%) |
Nov 20, 2013 | 41.82 | 42.14 | 41.38 | 41.59 | 114,943 | -0.19(-0.46%) |
Nov 19, 2013 | 41.98 | 42.29 | 41.61 | 41.78 | 179,443 | -0.36(-0.85%) |
Nov 18, 2013 | 42.50 | 42.52 | 42.06 | 42.14 | 150,897 | -0.30(-0.71%) |
Nov 15, 2013 | 42.39 | 42.45 | 42.10 | 42.44 | 135,313 | -0.03(-0.07%) |
Nov 14, 2013 | 42.63 | 42.96 | 42.43 | 42.47 | 106,914 | -0.18(-0.41%) |
Nov 13, 2013 | 42.15 | 42.67 | 41.98 | 42.64 | 105,609 | +0.07(+0.17%) |
Nov 12, 2013 | 42.95 | 42.96 | 42.34 | 42.57 | 84,801 | -0.39(-0.91%) |
Nov 11, 2013 | 42.96 | 43.23 | 42.46 | 42.96 | 80,776 | -0.13(-0.30%) |
Nov 08, 2013 | 42.68 | 43.15 | 42.06 | 43.09 | 175,252 | +0.35(+0.82%) |
Nov 07, 2013 | 43.66 | 43.79 | 42.59 | 42.74 | 199,960 | -0.81(-1.87%) |
Nov 06, 2013 | 43.40 | 43.72 | 43.31 | 43.55 | 77,710 | +0.09(+0.20%) |
Nov 05, 2013 | 43.17 | 43.78 | 43.14 | 43.47 | 257,935 | +0.10(+0.24%) |
Nov 04, 2013 | 43.37 | 43.45 | 42.82 | 43.36 | 293,499 | +0.08(+0.18%) |